RMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.43	15.43	15.20	15.20	15.20	-0.52%	8,782
Jun 3, 2026	15.50	15.50	15.27	15.28	15.28	-0.20%	13,262
Jun 2, 2026	15.50	15.50	15.28	15.31	15.31	-0.26%	14,166
Jun 1, 2026	15.50	15.58	15.35	15.35	15.35	-0.58%	12,934
May 29, 2026	15.50	15.50	15.43	15.44	15.44	0.32%	11,008
May 28, 2026	15.46	15.46	15.35	15.39	15.39	0.59%	8,176
May 27, 2026	15.35	15.35	15.18	15.30	15.30	0.62%	13,995
May 26, 2026	15.27	15.27	15.09	15.21	15.21	0.83%	8,822
May 22, 2026	15.19	15.25	15.02	15.08	15.08	0.84%	11,244
May 21, 2026	15.11	15.21	14.93	14.96	14.96	-0.44%	11,849
May 20, 2026	15.08	15.18	14.94	15.02	15.02	-0.13%	21,445
May 19, 2026	15.23	15.23	15.00	15.04	15.04	-0.92%	7,127
May 18, 2026	15.38	15.38	14.98	15.18	15.18	-0.59%	19,927
May 15, 2026	15.14	15.34	15.11	15.27	15.27	-0.33%	8,275
May 14, 2026	15.50	15.50	15.27	15.41	15.32	0.98%	10,955
May 13, 2026	15.30	15.51	15.22	15.26	15.17	-	26,464
May 12, 2026	15.56	15.56	15.20	15.26	15.17	-1.99%	58,528
May 11, 2026	15.65	15.79	15.45	15.57	15.48	-0.51%	16,113
May 8, 2026	15.65	15.70	15.41	15.65	15.56	1.89%	12,447
May 7, 2026	15.79	15.79	15.28	15.36	15.27	-0.71%	12,251
May 6, 2026	15.40	15.78	15.30	15.47	15.38	2.11%	44,220
May 5, 2026	15.13	15.30	15.11	15.15	15.06	1.41%	20,804
May 4, 2026	15.25	15.25	14.91	14.94	14.85	-1.52%	17,695
May 1, 2026	15.40	15.40	15.17	15.17	15.08	-0.56%	9,996
Apr 30, 2026	15.25	15.26	15.04	15.26	15.17	1.90%	18,644
Apr 29, 2026	15.21	15.21	14.92	14.97	14.88	-1.38%	38,919
Apr 28, 2026	15.34	15.34	14.96	15.18	15.09	-	26,021
Apr 27, 2026	15.40	15.40	15.18	15.18	15.09	-0.26%	7,596
Apr 24, 2026	15.40	15.40	15.22	15.22	15.13	-0.33%	1,461
Apr 23, 2026	15.40	15.40	15.16	15.27	15.18	-0.52%	2,996
Apr 22, 2026	15.40	15.40	15.25	15.35	15.26	0.33%	4,744
Apr 21, 2026	15.40	15.40	15.20	15.30	15.21	-0.20%	3,434
Apr 20, 2026	15.46	15.50	15.21	15.33	15.24	-0.36%	2,048
Apr 17, 2026	15.30	15.79	15.30	15.39	15.30	1.28%	6,177
Apr 16, 2026	15.43	15.43	15.19	15.19	15.10	-1.56%	11,246
Apr 15, 2026	15.58	15.82	15.35	15.43	15.34	-0.52%	6,339
Apr 14, 2026	15.67	15.75	15.50	15.60	15.42	-0.45%	21,057
Apr 13, 2026	15.66	15.68	15.58	15.67	15.49	0.32%	7,027
Apr 10, 2026	15.71	15.79	15.61	15.62	15.44	-0.51%	25,564
Apr 9, 2026	15.82	15.82	15.60	15.70	15.52	-0.95%	12,366
Apr 8, 2026	15.30	15.89	14.97	15.85	15.67	6.38%	180,738
Apr 7, 2026	14.92	15.15	14.84	14.90	14.73	-0.13%	11,167
Apr 6, 2026	15.14	15.14	14.86	14.92	14.75	-0.33%	3,107
Apr 2, 2026	15.07	15.11	14.91	14.97	14.80	-0.76%	4,207
Apr 1, 2026	15.08	15.24	15.00	15.09	14.91	0.17%	13,761
Mar 31, 2026	15.66	15.66	14.91	15.06	14.89	1.48%	17,800
Mar 30, 2026	15.19	15.19	14.76	14.84	14.67	-0.74%	9,642
Mar 27, 2026	14.75	15.13	14.66	14.95	14.78	1.08%	14,113
Mar 26, 2026	15.07	15.12	14.77	14.79	14.62	-1.86%	951
Mar 25, 2026	15.08	15.32	15.07	15.07	14.90	0.27%	4,573